IMPRO PRECISION INDUSTRIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01286  2019-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-14 0 9 10.76 10.76 10.78 499,736,018 10.76 10.76 10.78 10.30 11.80 46,054,894 10.851 3.76%
2026-04-30 0 19 10.37 10.30 10.37 790,819,616 10.37 10.30 10.37 7.851 10.59 84,115,543 9.4016 34.81%
2026-03-31 0 22 7.770 7.770 7.840 1,112,882,163 7.692 7.692 7.762 7.069 8.920 140,576,895 7.9165 -10.79%
2026-02-27 0 17 8.710 8.700 8.710 644,194,859 8.623 8.613 8.623 6.267 8.742 83,318,758 7.7317 35.88%
2026-01-30 0 21 6.410 6.410 6.420 344,533,999 6.346 6.346 6.356 4.782 7.098 57,903,447 5.9501 31.62%
2025-12-31 0 21 4.870 4.830 4.870 293,850,678 4.821 4.782 4.821 4.455 5.346 59,424,509 4.9449 -10.48%
2025-11-28 0 20 5.440 5.400 5.440 464,041,682 5.386 5.346 5.386 4.742 6.287 86,270,276 5.3789 8.80%
2025-10-31 0 20 5.000 4.960 5.000 165,174,670 4.950 4.910 4.950 4.019 5.128 36,222,651 4.5600 15.47%
2025-09-30 0 22 4.330 4.300 4.340 99,683,207 4.287 4.257 4.297 3.267 4.415 26,120,939 3.8162 17.03%
2025-08-29 0 21 3.700 3.700 3.710 240,305,863 3.663 3.663 3.673 2.829 4.050 66,823,537 3.5961 24.35%
2025-07-31 0 22 3.040 3.020 3.050 87,836,720 2.946 2.926 2.955 2.810 3.314 28,852,814 3.0443 3.05%
2025-06-30 0 21 2.950 2.950 2.960 60,297,849 2.859 2.859 2.868 2.345 2.955 23,418,529 2.5748 16.14%
2025-05-30 0 20 2.540 2.520 2.550 34,749,736 2.461 2.442 2.471 2.258 2.665 14,040,186 2.4750 9.96%
2025-04-30 0 19 2.310 2.310 2.350 108,663,258 2.238 2.238 2.277 1.860 3.081 47,554,280 2.2850 -24.76%
2025-03-31 0 21 3.070 3.050 3.070 365,670,150 2.975 2.955 2.975 2.254 3.942 119,785,577 3.0527 31.98%
2025-02-28 0 20 2.390 2.350 2.390 51,883,897 2.254 2.216 2.254 1.886 2.546 22,903,731 2.2653 12.21%
2025-01-28 0 19 2.130 2.060 2.170 53,269,728 2.009 1.943 2.046 1.820 2.122 27,390,743 1.9448 9.23%
2024-12-31 0 20 1.950 1.960 2.050 19,576,280 1.839 1.848 1.933 1.811 1.962 10,391,508 1.8839 -1.02%
2024-11-29 0 21 1.970 1.950 2.030 11,034,540 1.858 1.839 1.914 1.773 2.112 5,740,778 1.9221 -13.60%
2024-10-31 0 21 2.280 2.230 2.290 107,546,460 2.150 2.103 2.160 1.924 2.216 54,457,866 1.9749 10.68%
2024-09-30 0 19 2.060 2.050 2.100 9,810,390 1.943 1.933 1.980 1.641 2.075 5,449,180 1.8003 10.16%
2024-08-30 0 22 1.870 1.870 1.890 14,990,139 1.764 1.764 1.782 1.745 1.856 8,339,850 1.7974 -3.55%
2024-07-31 0 22 2.020 2.010 2.030 12,984,005 1.828 1.819 1.837 1.765 1.946 7,081,581 1.8335 -2.88%
2024-06-28 0 19 2.080 2.050 2.100 16,874,009 1.883 1.856 1.901 1.819 1.964 8,909,138 1.8940 -1.42%
2024-05-31 0 21 2.110 2.110 2.130 13,630,695 1.910 1.910 1.928 1.883 2.082 6,929,675 1.9670 1.44%
2024-04-30 0 20 2.080 2.080 2.100 14,049,404 1.883 1.883 1.901 1.847 2.462 6,955,704 2.0198 -17.46%
2024-03-28 0 20 2.520 2.430 2.590 23,730,969 2.281 2.200 2.344 2.118 2.639 9,978,039 2.3783 -2.91%
2024-02-29 0 19 2.680 2.640 2.680 11,843,413 2.349 2.314 2.349 2.095 2.358 5,269,205 2.2477 7.20%
2024-01-31 0 22 2.500 2.470 2.540 16,792,110 2.192 2.165 2.227 1.955 2.534 7,793,251 2.1547 4.17%
2023-12-29 0 19 2.400 2.350 2.440 11,048,110 2.104 2.060 2.139 1.894 2.192 5,566,608 1.9847 9.09%
2023-11-30 0 22 2.200 2.140 2.200 10,881,114 1.929 1.876 1.929 1.788 2.043 5,726,361 1.9002 4.27%
2023-10-31 0 20 2.110 2.070 2.110 93,635,660 1.850 1.815 1.850 1.815 2.262 50,771,345 1.8443 -20.38%
2023-09-29 0 19 2.650 2.590 2.620 10,913,875 2.323 2.271 2.297 2.200 2.402 4,741,883 2.3016 -2.21%
2023-08-31 0 23 2.710 2.620 2.710 32,440,603 2.376 2.297 2.376 2.148 2.455 15,756,993 2.0588 4.20%
2023-07-31 0 20 2.680 2.660 2.680 5,054,690 2.280 2.263 2.280 2.101 2.374 2,286,146 2.2110 5.93%
2023-06-30 0 21 2.530 2.530 2.550 2,868,080 2.152 2.152 2.169 2.042 2.476 1,284,708 2.2325 -11.23%
2023-05-31 0 21 2.850 2.750 2.850 5,271,519 2.425 2.340 2.425 2.331 2.552 2,144,752 2.4579 -1.72%
2023-04-28 0 17 2.900 2.880 2.990 60,251,610 2.467 2.450 2.544 2.382 2.578 24,414,160 2.4679 0.69%
2023-03-31 0 23 2.880 2.800 2.880 6,034,670 2.450 2.382 2.450 2.297 2.563 2,456,965 2.4561 -1.88%
2023-02-28 0 20 3.020 2.960 3.020 49,603,350 2.497 2.448 2.497 2.142 2.605 20,782,558 2.3868 13.96%
2023-01-31 0 18 2.650 2.570 2.670 2,760,650 2.191 2.125 2.208 1.803 2.200 1,327,859 2.0790 19.37%
2022-12-30 0 20 2.220 2.220 2.280 11,519,170 1.836 1.836 1.885 1.736 2.224 5,616,188 2.0511 -8.64%
2022-11-30 0 22 2.430 2.300 2.430 54,845,240 2.009 1.902 2.009 1.596 2.051 32,451,508 1.6901 19.12%
2022-10-31 0 20 2.040 1.950 2.040 80,075,140 1.687 1.612 1.687 1.397 1.819 51,438,191 1.5567 3.55%
2022-09-30 0 21 1.970 1.900 1.970 2,924,935 1.629 1.571 1.629 1.579 2.009 1,607,217 1.8199 -18.60%
2022-08-31 0 23 2.420 2.350 2.420 133,676,560 2.001 1.943 2.001 1.740 2.116 76,438,160 1.7488 8.04%
2022-07-29 0 20 2.320 2.250 2.320 5,229,390 1.852 1.796 1.852 1.645 1.932 2,894,605 1.8066 6.91%
2022-06-30 0 21 2.170 2.150 2.180 5,317,200 1.732 1.717 1.740 1.597 1.796 3,143,860 1.6913 2.36%
2022-05-31 0 20 2.120 2.110 2.190 3,800,785 1.693 1.685 1.748 1.613 1.796 2,253,308 1.6868 3.41%
2022-04-29 0 18 2.050 2.040 2.130 151,728,135 1.637 1.629 1.701 1.525 1.956 90,769,867 1.6716 3.54%
2022-03-31 0 23 1.980 1.940 1.990 6,709,580 1.581 1.549 1.589 1.291 1.597 4,745,730 1.4138 12.44%
2022-02-28 0 17 1.830 1.830 1.870 5,211,450 1.406 1.406 1.437 1.368 1.529 3,596,319 1.4491 -5.18%
2022-01-31 0 21 1.930 1.920 1.930 11,806,990 1.483 1.475 1.483 1.337 1.560 8,291,187 1.4240 4.32%
2021-12-31 0 22 1.850 1.840 1.850 23,800,110 1.421 1.414 1.421 1.398 1.583 15,975,829 1.4898 -5.61%
2021-11-30 0 22 1.960 1.960 1.990 19,247,730 1.506 1.506 1.529 1.483 1.928 12,051,507 1.5971 -18.33%
2021-10-29 0 18 2.400 2.320 2.450 1,823,930 1.844 1.782 1.882 1.690 1.974 982,707 1.8560 6.19%
2021-09-30 0 21 2.260 2.210 2.270 11,446,955 1.736 1.698 1.744 1.621 2.028 6,148,755 1.8617 -14.07%
2021-08-31 0 22 2.630 2.630 2.640 28,597,690 2.021 2.021 2.028 1.374 2.073 15,979,755 1.7896 34.39%
2021-07-30 0 21 1.980 1.880 1.980 14,875,940 1.504 1.428 1.504 1.390 1.944 9,099,606 1.6348 -18.52%
2021-06-30 0 21 2.430 2.430 2.450 8,691,320 1.845 1.845 1.860 1.709 1.967 4,694,659 1.8513 7.52%
2021-05-31 0 20 2.260 2.260 2.350 35,761,850 1.716 1.716 1.785 1.443 1.822 21,146,719 1.6911 9.53%
2021-04-30 0 19 2.080 2.080 2.140 8,753,871 1.567 1.567 1.612 1.567 1.883 5,180,542 1.6898 -8.77%
2021-03-31 0 23 2.280 2.280 2.300 32,247,155 1.718 1.718 1.733 1.695 2.463 17,167,880 1.8783 -20.00%
2021-02-26 0 18 2.850 2.850 2.910 13,270,770 2.147 2.147 2.192 2.109 2.674 5,547,404 2.3922 -9.52%
2021-01-29 0 20 3.150 3.100 3.170 20,138,480 2.373 2.335 2.388 1.748 2.441 9,282,841 2.1694 26.00%
2020-12-31 0 22 2.500 2.460 2.500 16,344,270 1.883 1.853 1.883 1.703 2.102 8,912,483 1.8339 0.81%
2020-11-30 0 21 2.480 2.360 2.590 12,723,816 1.868 1.778 1.951 1.627 2.049 7,188,049 1.7701 10.22%
2020-10-30 0 18 2.250 2.220 2.290 14,497,937 1.695 1.672 1.725 1.552 1.831 8,600,613 1.6857 6.13%
2020-09-30 0 22 2.120 2.120 2.130 23,258,302 1.597 1.597 1.605 1.552 2.109 13,143,339 1.7696 -24.56%
2020-08-31 0 21 2.810 2.780 2.810 9,739,620 2.117 2.094 2.117 1.837 2.147 4,898,692 1.9882 6.19%
2020-07-31 0 22 2.670 2.670 2.720 31,695,860 1.993 1.993 2.031 1.911 2.568 14,478,405 2.1892 0.00%
2020-06-30 0 21 2.670 2.640 2.670 18,491,380 1.993 1.971 1.993 1.717 2.195 9,271,001 1.9945 12.66%
2020-05-29 0 20 2.370 2.370 2.390 13,415,827 1.770 1.770 1.784 1.717 1.941 7,394,609 1.8143 -5.44%
2020-04-29 0 19 2.540 2.500 2.540 18,189,615 1.871 1.842 1.871 1.724 1.967 9,939,235 1.8301 -4.87%
2020-03-31 0 22 2.670 2.650 2.670 126,843,011 1.967 1.952 1.967 1.886 2.630 58,266,389 2.1769 -21.24%
2020-02-28 0 20 3.390 3.380 3.390 59,812,271 2.498 2.490 2.498 2.078 2.682 24,495,206 2.4418 15.70%
2020-01-31 0 20 2.930 2.900 2.930 46,756,030 2.159 2.137 2.159 2.004 2.608 19,386,326 2.4118 -8.44%
2019-12-31 0 20 3.200 3.160 3.200 30,328,992 2.358 2.328 2.358 1.938 2.365 14,200,080 2.1358 10.73%
2019-11-29 0 21 2.890 2.890 2.900 48,902,893 2.129 2.129 2.137 2.033 2.498 21,867,472 2.2363 -8.25%
2019-10-31 0 21 3.150 3.150 3.160 63,210,484 2.321 2.321 2.328 2.262 2.660 25,321,409 2.4963 -7.08%
2019-09-30 0 21 3.390 3.340 3.380 109,349,654 2.498 2.461 2.490 2.394 2.895 41,266,814 2.6498 -1.76%
2019-08-30 0 22 3.490 3.480 3.500 345,190,723 2.542 2.535 2.550 2.470 3.293 122,295,025 2.8226 -18.27%
2019-07-31 0 22 4.270 4.260 4.290 1,829,766,234 3.111 3.103 3.125 2.186 3.788 606,981,381 3.0145 41.86%
2019-06-28 0 1 3.010 3.010 3.030 291,816,947 2.193 2.193 2.207 2.186 2.462 125,051,231 2.3336

Webb-site Database - Powered By Linux Group

Back to top